SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	36.00	36.18	35.70	35.71	35.71	-1.08%	871,684
Oct 29, 2025	36.00	36.53	35.88	36.10	36.10	-0.52%	752,900
Oct 28, 2025	37.94	38.14	36.14	36.29	36.29	-0.55%	1,454,250
Oct 27, 2025	36.22	36.83	36.00	36.49	36.49	1.19%	955,400
Oct 24, 2025	35.85	36.19	35.81	36.06	36.06	0.59%	719,460
Oct 23, 2025	35.90	36.08	35.43	35.85	35.85	0.25%	859,263
Oct 22, 2025	36.07	36.07	35.42	35.76	35.76	-0.36%	525,594
Oct 21, 2025	35.81	36.06	35.69	35.89	35.89	0.34%	524,730
Oct 20, 2025	35.96	36.40	35.50	35.77	35.77	-0.50%	950,015
Oct 17, 2025	36.86	36.86	35.92	35.95	35.95	-1.64%	626,300
Oct 16, 2025	36.51	36.76	36.35	36.55	36.55	-	632,594
Oct 15, 2025	36.21	36.85	35.95	36.55	36.55	0.97%	1,084,779
Oct 14, 2025	35.78	36.20	35.78	36.20	36.20	1.17%	828,555
Oct 13, 2025	35.51	36.06	35.06	35.78	35.78	-1.05%	902,733
Oct 10, 2025	35.90	36.27	35.81	36.16	36.16	0.64%	928,246
Oct 9, 2025	35.47	35.95	35.11	35.93	35.93	1.33%	1,132,200
Sep 30, 2025	35.84	35.90	35.35	35.46	35.46	-0.53%	886,061
Sep 29, 2025	35.90	35.98	35.22	35.65	35.65	-0.47%	1,070,862
Sep 26, 2025	35.98	36.22	35.49	35.82	35.82	-0.64%	964,300
Sep 25, 2025	36.30	36.50	35.91	36.05	36.05	-0.36%	686,137
Sep 24, 2025	35.86	36.33	35.68	36.18	36.18	0.89%	780,961
Sep 23, 2025	36.20	36.21	35.36	35.86	35.86	-0.97%	1,084,900
Sep 22, 2025	36.71	36.80	36.07	36.21	36.21	-1.44%	689,600
Sep 19, 2025	36.01	36.76	36.00	36.74	36.74	1.27%	948,694
Sep 18, 2025	37.09	37.09	36.16	36.28	36.28	-2.16%	1,172,438
Sep 17, 2025	36.88	37.19	36.82	37.08	37.08	0.46%	904,300
Sep 16, 2025	37.10	37.10	36.44	36.91	36.91	-0.27%	960,158
Sep 15, 2025	37.35	37.35	36.91	37.01	37.01	-0.59%	814,120
Sep 12, 2025	37.57	37.67	37.18	37.23	37.23	-0.90%	946,900
Sep 11, 2025	37.42	37.59	37.13	37.57	37.57	0.08%	923,000
Sep 10, 2025	37.84	38.01	37.40	37.54	37.54	-1.39%	666,317
Sep 9, 2025	38.14	38.16	37.67	38.07	38.07	-0.29%	839,500
Sep 8, 2025	37.56	38.22	37.54	38.18	38.18	1.70%	1,059,431
Sep 5, 2025	37.53	37.61	37.06	37.54	37.54	0.16%	1,251,850
Sep 4, 2025	37.27	37.62	37.01	37.48	37.48	0.54%	1,094,300
Sep 3, 2025	37.93	38.21	37.14	37.28	37.28	-1.27%	1,223,200
Sep 2, 2025	38.31	38.43	37.60	37.76	37.76	-1.74%	1,229,900
Sep 1, 2025	39.30	39.31	38.28	38.43	38.43	-2.29%	1,829,142
Aug 29, 2025	39.00	39.93	38.60	39.33	39.33	0.85%	1,692,600
Aug 28, 2025	38.31	39.41	38.11	39.00	39.00	1.11%	1,138,700
Aug 27, 2025	39.43	39.61	38.57	38.57	38.57	-2.21%	1,131,376
Aug 26, 2025	39.42	39.74	39.30	39.44	39.44	0.18%	930,200
Aug 25, 2025	39.51	39.66	39.12	39.37	39.37	0.18%	922,100
Aug 22, 2025	39.45	39.69	39.00	39.30	39.30	-0.43%	1,175,500
Aug 21, 2025	39.32	39.73	39.17	39.47	39.47	0.41%	1,122,500
Aug 20, 2025	39.23	39.62	38.88	39.31	39.31	0.20%	898,721
Aug 19, 2025	40.04	40.04	39.21	39.23	39.23	-1.80%	1,283,200
Aug 18, 2025	40.92	41.20	39.82	39.95	39.95	-0.87%	2,244,050
Aug 15, 2025	39.22	40.38	39.22	40.30	40.30	2.75%	1,947,400
Aug 14, 2025	39.16	39.57	38.86	39.22	39.22	0.26%	1,221,400